John Hancock Preferred Income Fund (HPI)
NYSE: HPI · Real-Time Price · USD
16.08
+0.03 (0.19%)
Sep 2, 2025, 4:00 PM - Market closed
HPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.01 | 16.10 | 15.93 | 16.08 | 16.08 | 0.17% | 90,418 |
| Aug 29, 2025 | 16.11 | 16.14 | 16.05 | 16.05 | 16.05 | -0.35% | 80,032 |
| Aug 28, 2025 | 16.02 | 16.15 | 16.02 | 16.11 | 16.11 | 0.06% | 82,819 |
| Aug 27, 2025 | 16.09 | 16.15 | 16.08 | 16.10 | 16.10 | - | 45,373 |
| Aug 26, 2025 | 16.16 | 16.19 | 16.10 | 16.10 | 16.10 | -0.19% | 39,962 |
| Aug 25, 2025 | 16.14 | 16.16 | 16.09 | 16.13 | 16.13 | -0.06% | 114,915 |
| Aug 22, 2025 | 16.01 | 16.17 | 16.01 | 16.14 | 16.14 | 0.88% | 69,260 |
| Aug 21, 2025 | 15.93 | 16.03 | 15.92 | 16.00 | 16.00 | 0.25% | 48,981 |
| Aug 20, 2025 | 16.01 | 16.07 | 15.92 | 15.96 | 15.96 | - | 61,030 |
| Aug 19, 2025 | 15.98 | 16.02 | 15.96 | 15.96 | 15.96 | 0.06% | 71,112 |
| Aug 18, 2025 | 15.97 | 16.01 | 15.92 | 15.95 | 15.95 | -0.01% | 44,078 |
| Aug 15, 2025 | 16.02 | 16.04 | 15.95 | 15.95 | 15.95 | -0.31% | 40,311 |
| Aug 14, 2025 | 15.99 | 16.00 | 15.92 | 16.00 | 16.00 | 0.13% | 88,788 |
| Aug 13, 2025 | 15.98 | 16.04 | 15.92 | 15.98 | 15.98 | 0.19% | 58,469 |
| Aug 12, 2025 | 15.91 | 16.01 | 15.91 | 15.95 | 15.95 | 0.25% | 99,072 |
| Aug 11, 2025 | 15.90 | 15.95 | 15.88 | 15.91 | 15.91 | -0.56% | 68,017 |
| Aug 8, 2025 | 16.02 | 16.07 | 15.98 | 16.00 | 15.88 | - | 192,195 |
| Aug 7, 2025 | 16.11 | 16.15 | 16.00 | 16.00 | 15.88 | -0.44% | 221,319 |
| Aug 6, 2025 | 16.09 | 16.15 | 16.06 | 16.07 | 15.95 | -0.25% | 43,383 |
| Aug 5, 2025 | 16.14 | 16.14 | 16.07 | 16.11 | 15.99 | -0.06% | 49,649 |
| Aug 4, 2025 | 16.09 | 16.15 | 16.02 | 16.12 | 16.00 | 0.69% | 46,814 |
| Aug 1, 2025 | 15.98 | 16.04 | 15.95 | 16.01 | 15.89 | -0.31% | 127,272 |
| Jul 31, 2025 | 16.05 | 16.06 | 15.93 | 16.06 | 15.94 | 0.82% | 161,282 |
| Jul 30, 2025 | 15.92 | 15.96 | 15.85 | 15.93 | 15.81 | 0.19% | 63,225 |
| Jul 29, 2025 | 15.89 | 15.96 | 15.85 | 15.90 | 15.78 | - | 149,075 |
| Jul 28, 2025 | 15.92 | 15.95 | 15.87 | 15.90 | 15.78 | - | 86,681 |
| Jul 25, 2025 | 15.89 | 15.96 | 15.81 | 15.90 | 15.78 | 0.57% | 35,051 |
| Jul 24, 2025 | 15.82 | 15.96 | 15.80 | 15.81 | 15.69 | -0.32% | 76,896 |
| Jul 23, 2025 | 15.90 | 15.94 | 15.85 | 15.86 | 15.74 | -0.25% | 36,407 |
| Jul 22, 2025 | 15.97 | 15.97 | 15.90 | 15.90 | 15.78 | -0.31% | 36,997 |
| Jul 21, 2025 | 16.01 | 16.01 | 15.91 | 15.95 | 15.83 | - | 43,441 |
| Jul 18, 2025 | 16.03 | 16.07 | 15.95 | 15.95 | 15.83 | -0.44% | 37,802 |
| Jul 17, 2025 | 15.90 | 16.03 | 15.90 | 16.02 | 15.90 | 0.56% | 48,098 |
| Jul 16, 2025 | 15.95 | 16.07 | 15.92 | 15.93 | 15.81 | -0.13% | 56,415 |
| Jul 15, 2025 | 16.01 | 16.01 | 15.90 | 15.95 | 15.83 | -0.37% | 44,371 |
| Jul 14, 2025 | 16.05 | 16.09 | 15.97 | 16.01 | 15.89 | -0.25% | 27,660 |
| Jul 11, 2025 | 16.01 | 16.08 | 15.91 | 16.05 | 15.93 | -0.99% | 47,398 |
| Jul 10, 2025 | 16.22 | 16.22 | 16.15 | 16.21 | 15.96 | -0.18% | 33,962 |
| Jul 9, 2025 | 16.25 | 16.26 | 16.20 | 16.24 | 15.99 | 0.19% | 54,419 |
| Jul 8, 2025 | 16.13 | 16.22 | 16.11 | 16.21 | 15.96 | 0.50% | 25,173 |
| Jul 7, 2025 | 16.21 | 16.22 | 16.08 | 16.13 | 15.88 | -0.62% | 34,143 |
| Jul 3, 2025 | 16.17 | 16.25 | 16.14 | 16.23 | 15.98 | 0.56% | 40,554 |
| Jul 2, 2025 | 15.91 | 16.18 | 15.91 | 16.14 | 15.89 | 1.19% | 50,741 |
| Jul 1, 2025 | 15.92 | 15.99 | 15.86 | 15.95 | 15.71 | -0.25% | 46,951 |
| Jun 30, 2025 | 15.96 | 16.00 | 15.89 | 15.99 | 15.75 | 0.63% | 76,413 |
| Jun 27, 2025 | 15.86 | 15.97 | 15.86 | 15.89 | 15.65 | -0.13% | 79,031 |
| Jun 26, 2025 | 15.81 | 15.98 | 15.81 | 15.91 | 15.67 | 0.44% | 31,244 |
| Jun 25, 2025 | 15.83 | 15.92 | 15.79 | 15.84 | 15.60 | -0.25% | 52,071 |
| Jun 24, 2025 | 15.82 | 15.91 | 15.81 | 15.88 | 15.64 | 0.13% | 48,115 |
| Jun 23, 2025 | 15.77 | 15.89 | 15.72 | 15.86 | 15.62 | 0.44% | 45,242 |